KissMeData/411080/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161313	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12110	-1290	5	-9.63	17600046480	1417149	147.68	12890	12960	11820	17420	9380	13400	12413.10	0.68	0	-73903	14020	13710	13420	13110	12820	13865	13265	15	4020	100	8300	10	1	15248638	1847	403.67	4.48	12	9.29	30.00	2701.00	16690	20240416	-27.44	6570	20231031	84.32	16690	-27.44	20240416	7560	60.19	20240118	16690	-27.44	20240416	6570	84.32	20231031	4.92	N	411080	100	15 억		103878	N	N	0	N	00	N
3	20240430	151324	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11950	-1450	5	-10.82	16279345240	1306964	136.20	12890	12960	11940	17420	9380	13400	12447.71	0.68	0	-84340	14020	13710	13420	13110	12820	13865	13265	15	4020	100	8300	10	1	15248638	1822	398.33	4.42	12	8.57	30.00	2701.00	16690	20240416	-28.40	6570	20231031	81.89	16690	-28.40	20240416	7560	58.07	20240118	16690	-28.40	20240416	6570	81.89	20231031	4.92	N	411080	100	15 억		103878	N	N	0	N	00	N
4	20240430	141331	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12080	-1320	5	-9.85	14082943590	1124277	117.16	12890	12960	12050	17420	9380	13400	12517.45	0.68	0	-86114	14020	13710	13420	13110	12820	13865	13265	15	4020	100	8300	10	1	15248638	1842	402.67	4.47	12	7.37	30.00	2701.00	16690	20240416	-27.62	6570	20231031	83.87	16690	-27.62	20240416	7560	59.79	20240118	16690	-27.62	20240416	6570	83.87	20231031	4.92	N	411080	100	15 억		103878	N	N	0	N	00	N
5	20240430	131327	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12310	-1090	5	-8.13	11862028590	942012	98.17	12890	12960	12240	17420	9380	13400	12582.53	0.68	0	-82060	14020	13710	13420	13110	12820	13865	13265	15	4020	100	8300	10	1	15248638	1877	410.33	4.56	12	6.18	30.00	2701.00	16690	20240416	-26.24	6570	20231031	87.37	16690	-26.24	20240416	7560	62.83	20240118	16690	-26.24	20240416	6570	87.37	20231031	4.92	N	411080	100	15 억		103878	N	N	0	N	00	N
6	20240430	121323	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12380	-1020	5	-7.61	11232637830	891177	92.87	12890	12960	12240	17420	9380	13400	12594.17	0.68	0	-77693	14020	13710	13420	13110	12820	13865	13265	15	4020	100	8300	10	1	15248638	1888	412.67	4.58	12	5.84	30.00	2701.00	16690	20240416	-25.82	6570	20231031	88.43	16690	-25.82	20240416	7560	63.76	20240118	16690	-25.82	20240416	6570	88.43	20231031	4.92	N	411080	100	15 억		103878	N	N	0	N	00	N
7	20240430	111317	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12540	-860	5	-6.42	10600734340	840357	87.57	12890	12960	12240	17420	9380	13400	12603.98	0.68	0	-71582	14020	13710	13420	13110	12820	13865	13265	15	4020	100	8300	10	1	15248638	1912	418.00	4.64	12	5.51	30.00	2701.00	16690	20240416	-24.87	6570	20231031	90.87	16690	-24.87	20240416	7560	65.87	20240118	16690	-24.87	20240416	6570	90.87	20231031	4.92	N	411080	100	15 억		103878	N	N	0	N	00	N
8	20240430	101319	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12380	-1020	5	-7.61	7383192300	580771	60.52	12890	12960	12380	17420	9380	13400	12699.26	0.68	0	-71418	14020	13710	13420	13110	12820	13865	13265	15	4020	100	8300	10	1	15248638	1888	412.67	4.58	12	3.81	30.00	2701.00	16690	20240416	-25.82	6570	20231031	88.43	16690	-25.82	20240416	7560	63.76	20240118	16690	-25.82	20240416	6570	88.43	20231031	4.92	N	411080	100	15 억		103878	N	N	0	N	00	N
9	20240430	091329	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12800	-600	5	-4.48	2978688970	231831	24.16	12890	12960	12640	17420	9380	13400	12820.61	0.68	0	-22493	14020	13710	13420	13110	12820	13865	13265	15	4020	100	8300	10	1	15248638	1952	426.67	4.74	12	1.52	30.00	2701.00	16690	20240416	-23.31	6570	20231031	94.82	16690	-23.31	20240416	7560	69.31	20240118	16690	-23.31	20240416	6570	94.82	20231031	4.92	N	411080	100	15 억		103878	N	N	0	N	00	N
10	20240429	161308	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13400	270	2	2.06	12705274650	942938	64.38	13200	13730	13130	17060	9200	13130	13475.18	0.14	0	84835	14430	13780	13450	12800	12470	13615	12635	15	3930	100	8140	10	1	15248638	2043	446.67	4.96	12	6.18	30.00	2701.00	16690	20240416	-19.71	6570	20231031	103.96	16690	-19.71	20240416	7560	77.25	20240118	16690	-19.71	20240416	6570	103.96	20231031	4.66	N	411080	100	15 억		21326	N	N	0	N	00	N
11	20240429	151319	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13330	200	2	1.52	12237748020	907957	61.99	13200	13730	13130	17060	9200	13130	13479.33	0.14	0	78592	14430	13780	13450	12800	12470	13615	12635	15	3930	100	8140	10	1	15248638	2033	444.33	4.94	12	5.95	30.00	2701.00	16690	20240416	-20.13	6570	20231031	102.89	16690	-20.13	20240416	7560	76.32	20240118	16690	-20.13	20240416	6570	102.89	20231031	4.66	N	411080	100	15 억		21326	N	N	0	N	00	N
12	20240429	141230	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13330	200	2	1.52	11033926480	817734	55.83	13200	13730	13130	17060	9200	13130	13494.44	0.14	0	72439	14430	13780	13450	12800	12470	13615	12635	15	3930	100	8140	10	1	15248638	2033	444.33	4.94	12	5.36	30.00	2701.00	16690	20240416	-20.13	6570	20231031	102.89	16690	-20.13	20240416	7560	76.32	20240118	16690	-20.13	20240416	6570	102.89	20231031	4.66	N	411080	100	15 억		21326	N	N	0	N	00	N
13	20240429	131317	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13560	430	2	3.27	9815836250	726877	49.63	13200	13730	13130	17060	9200	13130	13505.45	0.14	0	60295	14430	13780	13450	12800	12470	13615	12635	15	3930	100	8140	10	1	15248638	2068	452.00	5.02	12	4.77	30.00	2701.00	16690	20240416	-18.75	6570	20231031	106.39	16690	-18.75	20240416	7560	79.37	20240118	16690	-18.75	20240416	6570	106.39	20231031	4.66	N	411080	100	15 억		21326	N	N	0	N	00	N
14	20240429	121317	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13540	410	2	3.12	9167723510	679176	46.37	13200	13730	13130	17060	9200	13130	13499.71	0.14	0	48312	14430	13780	13450	12800	12470	13615	12635	15	3930	100	8140	10	1	15248638	2065	451.33	5.01	12	4.45	30.00	2701.00	16690	20240416	-18.87	6570	20231031	106.09	16690	-18.87	20240416	7560	79.10	20240118	16690	-18.87	20240416	6570	106.09	20231031	4.66	N	411080	100	15 억		21326	N	N	0	N	00	N
15	20240429	111246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13610	480	2	3.66	8419506870	624140	42.61	13200	13730	13130	17060	9200	13130	13491.26	0.14	0	30962	14430	13780	13450	12800	12470	13615	12635	15	3930	100	8140	10	1	15248638	2075	453.67	5.04	12	4.09	30.00	2701.00	16690	20240416	-18.45	6570	20231031	107.15	16690	-18.45	20240416	7560	80.03	20240118	16690	-18.45	20240416	6570	107.15	20231031	4.66	N	411080	100	15 억		21326	N	N	0	N	00	N
16	20240429	101316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13480	350	2	2.67	7432094650	550965	37.62	13200	13730	13130	17060	9200	13130	13490.92	0.14	0	24383	14430	13780	13450	12800	12470	13615	12635	15	3930	100	8140	10	1	15248638	2056	449.33	4.99	12	3.61	30.00	2701.00	16690	20240416	-19.23	6570	20231031	105.18	16690	-19.23	20240416	7560	78.31	20240118	16690	-19.23	20240416	6570	105.18	20231031	4.66	N	411080	100	15 억		21326	N	N	0	N	00	N
17	20240429	091317	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13390	260	2	1.98	1201346490	90365	6.17	13200	13450	13130	17060	9200	13130	13299.20	0.14	0	13827	14430	13780	13450	12800	12470	13615	12635	15	3930	100	8140	10	1	15248638	2042	446.33	4.96	12	0.59	30.00	2701.00	16690	20240416	-19.77	6570	20231031	103.81	16690	-19.77	20240416	7560	77.12	20240118	16690	-19.77	20240416	6570	103.81	20231031	4.66	N	411080	100	15 억		21326	N	N	0	N	00	N
18	20240426	161311	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13130	-100	5	-0.76	19506050380	1436138	50.69	13370	14100	13120	17190	9270	13230	13584.32	0.26	0	-19548	14850	14040	13530	12720	12210	13785	12465	15	3960	100	8200	10	1	15248638	2002	437.67	4.86	12	9.42	30.00	2701.00	16690	20240416	-21.33	6570	20231031	99.85	16690	-21.33	20240416	7560	73.68	20240118	16690	-21.33	20240416	6570	99.85	20231031	4.39	N	411080	100	15 억		40097	N	N	0	N	00	N
19	20240426	151313	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13170	-60	5	-0.45	18992193440	1397013	49.30	13370	14100	13120	17190	9270	13230	13596.71	0.26	0	-22046	14850	14040	13530	12720	12210	13785	12465	15	3960	100	8200	10	1	15248638	2008	439.00	4.88	12	9.16	30.00	2701.00	16690	20240416	-21.09	6570	20231031	100.46	16690	-21.09	20240416	7560	74.21	20240118	16690	-21.09	20240416	6570	100.46	20231031	4.39	N	411080	100	15 억		40097	N	N	0	N	00	N
20	20240426	141311	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13200	-30	5	-0.23	17754106330	1303135	45.99	13370	14100	13120	17190	9270	13230	13626.30	0.26	0	-21678	14850	14040	13530	12720	12210	13785	12465	15	3960	100	8200	10	1	15248638	2013	440.00	4.89	12	8.55	30.00	2701.00	16690	20240416	-20.91	6570	20231031	100.91	16690	-20.91	20240416	7560	74.60	20240118	16690	-20.91	20240416	6570	100.91	20231031	4.39	N	411080	100	15 억		40097	N	N	0	N	00	N
21	20240426	131311	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13260	30	2	0.23	16495673940	1208316	42.64	13370	14100	13120	17190	9270	13230	13654.27	0.26	0	-22010	14850	14040	13530	12720	12210	13785	12465	15	3960	100	8200	10	1	15248638	2022	442.00	4.91	12	7.92	30.00	2701.00	16690	20240416	-20.55	6570	20231031	101.83	16690	-20.55	20240416	7560	75.40	20240118	16690	-20.55	20240416	6570	101.83	20231031	4.39	N	411080	100	15 억		40097	N	N	0	N	00	N
22	20240426	121310	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13400	170	2	1.28	15350313410	1122430	39.61	13370	14100	13120	17190	9270	13230	13678.79	0.26	0	-17684	14850	14040	13530	12720	12210	13785	12465	15	3960	100	8200	10	1	15248638	2043	446.67	4.96	12	7.36	30.00	2701.00	16690	20240416	-19.71	6570	20231031	103.96	16690	-19.71	20240416	7560	77.25	20240118	16690	-19.71	20240416	6570	103.96	20231031	4.39	N	411080	100	15 억		40097	N	N	0	N	00	N
23	20240426	111304	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13520	290	2	2.19	14417861110	1053376	37.18	13370	14100	13120	17190	9270	13230	13690.38	0.26	0	-18610	14850	14040	13530	12720	12210	13785	12465	15	3960	100	8200	10	1	15248638	2062	450.67	5.01	12	6.91	30.00	2701.00	16690	20240416	-18.99	6570	20231031	105.78	16690	-18.99	20240416	7560	78.84	20240118	16690	-18.99	20240416	6570	105.78	20231031	4.39	N	411080	100	15 억		40097	N	N	0	N	00	N
24	20240426	101308	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13810	580	2	4.38	11930685960	870372	30.72	13370	14100	13120	17190	9270	13230	13711.48	0.26	0	-7176	14850	14040	13530	12720	12210	13785	12465	15	3960	100	8200	10	1	15248638	2106	460.33	5.11	12	5.71	30.00	2701.00	16690	20240416	-17.26	6570	20231031	110.20	16690	-17.26	20240416	7560	82.67	20240118	16690	-17.26	20240416	6570	110.20	20231031	4.39	N	411080	100	15 억		40097	N	N	0	N	00	N
25	20240426	091313	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13260	30	2	0.23	2185210880	162524	5.74	13370	13630	13260	17190	9270	13230	13455.26	0.26	0	-203	14850	14040	13530	12720	12210	13785	12465	15	3960	100	8200	10	1	15248638	2022	442.00	4.91	12	1.07	30.00	2701.00	16690	20240416	-20.55	6570	20231031	101.83	16690	-20.55	20240416	7560	75.40	20240118	16690	-20.55	20240416	6570	101.83	20231031	4.39	N	411080	100	15 억		40097	N	N	0	N	00	N
26	20240425	161302	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13230	-480	5	-3.50	38849871550	2812415	173.41	13550	14340	13020	17820	9600	13710	13815.65	0.56	0	-45608	14623	14166	13833	13376	13043	14000	13210	15	4110	100	8500	10	1	15248638	2017	441.00	4.90	12	18.44	30.00	2701.00	16690	20240416	-20.73	6570	20231031	101.37	16690	-20.73	20240416	7560	75.00	20240118	16690	-20.73	20240416	6570	101.37	20231031	4.98	N	411080	100	15 억		85589	N	N	0	N	00	N
27	20240425	151308	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13200	-510	5	-3.72	37962163130	2745409	169.28	13550	14340	13020	17820	9600	13710	13827.55	0.56	0	-47784	14623	14166	13833	13376	13043	14000	13210	15	4110	100	8500	10	1	15248638	2013	440.00	4.89	12	18.00	30.00	2701.00	16690	20240416	-20.91	6570	20231031	100.91	16690	-20.91	20240416	7560	74.60	20240118	16690	-20.91	20240416	6570	100.91	20231031	4.98	N	411080	100	15 억		85589	N	N	0	N	00	N
28	20240425	141305	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13430	-280	5	-2.04	35531697760	2562015	157.97	13550	14340	13020	17820	9600	13710	13868.72	0.56	0	-63020	14623	14166	13833	13376	13043	14000	13210	15	4110	100	8500	10	1	15248638	2048	447.67	4.97	12	16.80	30.00	2701.00	16690	20240416	-19.53	6570	20231031	104.41	16690	-19.53	20240416	7560	77.65	20240118	16690	-19.53	20240416	6570	104.41	20231031	4.98	N	411080	100	15 억		85589	N	N	0	N	00	N
29	20240425	131305	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13830	120	2	0.88	32995863280	2375557	146.47	13550	14340	13020	17820	9600	13710	13889.81	0.56	0	-62645	14623	14166	13833	13376	13043	14000	13210	15	4110	100	8500	10	1	15248638	2109	461.00	5.12	12	15.58	30.00	2701.00	16690	20240416	-17.14	6570	20231031	110.50	16690	-17.14	20240416	7560	82.94	20240118	16690	-17.14	20240416	6570	110.50	20231031	4.98	N	411080	100	15 억		85589	N	N	0	N	00	N
30	20240425	121301	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13570	-140	5	-1.02	12582543450	923323	56.93	13550	14110	13020	17820	9600	13710	13627.37	0.56	0	-63099	14623	14166	13833	13376	13043	14000	13210	15	4110	100	8500	10	1	15248638	2069	452.33	5.02	12	6.06	30.00	2701.00	16690	20240416	-18.69	6570	20231031	106.54	16690	-18.69	20240416	7560	79.50	20240118	16690	-18.69	20240416	6570	106.54	20231031	4.98	N	411080	100	15 억		85589	N	N	0	N	00	N
31	20240425	111303	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13380	-330	5	-2.41	6171681450	449884	27.74	13550	14110	13330	17820	9600	13710	13718.40	0.56	0	-40990	14623	14166	13833	13376	13043	14000	13210	15	4110	100	8500	10	1	15248638	2040	446.00	4.95	12	2.95	30.00	2701.00	16690	20240416	-19.83	6570	20231031	103.65	16690	-19.83	20240416	7560	76.98	20240118	16690	-19.83	20240416	6570	103.65	20231031	4.98	N	411080	100	15 억		85589	N	N	0	N	00	N
32	20240425	101303	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13690	-20	5	-0.15	4281470490	309897	19.11	13550	14110	13550	17820	9600	13710	13816.13	0.56	0	-20728	14623	14166	13833	13376	13043	14000	13210	15	4110	100	8500	10	1	15248638	2088	456.33	5.07	12	2.03	30.00	2701.00	16690	20240416	-17.97	6570	20231031	108.37	16690	-17.97	20240416	7560	81.08	20240118	16690	-17.97	20240416	6570	108.37	20231031	4.98	N	411080	100	15 억		85589	N	N	0	N	00	N
33	20240425	091307	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13960	250	2	1.82	2022691610	145677	8.98	13550	14110	13550	17820	9600	13710	13885.98	0.56	0	7080	14623	14166	13833	13376	13043	14000	13210	15	4110	100	8500	10	1	15248638	2129	465.33	5.17	12	0.96	30.00	2701.00	16690	20240416	-16.36	6570	20231031	112.48	16690	-16.36	20240416	7560	84.66	20240118	16690	-16.36	20240416	6570	112.48	20231031	4.98	N	411080	100	15 억		85589	N	N	0	N	00	N
34	20240424	161244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13710	-120	5	-0.87	22276515690	1590096	25.10	13750	14290	13500	17970	9690	13830	14012.28	0.42	0	21326	16163	14996	14413	13246	12663	14705	12955	15	4140	100	8570	10	1	15248638	2091	457.00	5.08	12	10.43	30.00	2701.00	16690	20240416	-17.86	6570	20231031	108.68	16690	-17.86	20240416	7560	81.35	20240118	16690	-17.86	20240416	6570	108.68	20231031	4.46	N	411080	100	15 억		64451	N	N	0	N	00	N
35	20240424	151301	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13920	90	2	0.65	21247693290	1515412	23.92	13750	14290	13500	17970	9690	13830	14021.11	0.42	0	12308	16163	14996	14413	13246	12663	14705	12955	15	4140	100	8570	10	1	15248638	2123	464.00	5.15	12	9.94	30.00	2701.00	16690	20240416	-16.60	6570	20231031	111.87	16690	-16.60	20240416	7560	84.13	20240118	16690	-16.60	20240416	6570	111.87	20231031	4.46	N	411080	100	15 억		64451	N	N	0	N	00	N
36	20240424	141302	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14210	380	2	2.75	17346378740	1237924	19.54	13750	14290	13500	17970	9690	13830	14012.52	0.42	0	-2249	16163	14996	14413	13246	12663	14705	12955	15	4140	100	8570	10	1	15248638	2167	473.67	5.26	12	8.12	30.00	2701.00	16690	20240416	-14.86	6570	20231031	116.29	16690	-14.86	20240416	7560	87.96	20240118	16690	-14.86	20240416	6570	116.29	20231031	4.46	N	411080	100	15 억		64451	N	N	0	N	00	N
37	20240424	131304	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13930	100	2	0.72	12672551590	906393	14.31	13750	14280	13500	17970	9690	13830	13981.35	0.42	0	4929	16163	14996	14413	13246	12663	14705	12955	15	4140	100	8570	10	1	15248638	2124	464.33	5.16	12	5.94	30.00	2701.00	16690	20240416	-16.54	6570	20231031	112.02	16690	-16.54	20240416	7560	84.26	20240118	16690	-16.54	20240416	6570	112.02	20231031	4.46	N	411080	100	15 억		64451	N	N	0	N	00	N
38	20240424	121258	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14000	170	2	1.23	11970613960	856000	13.51	13750	14280	13500	17970	9690	13830	13984.42	0.42	0	3771	16163	14996	14413	13246	12663	14705	12955	15	4140	100	8570	10	1	15248638	2135	466.67	5.18	12	5.61	30.00	2701.00	16690	20240416	-16.12	6570	20231031	113.09	16690	-16.12	20240416	7560	85.19	20240118	16690	-16.12	20240416	6570	113.09	20231031	4.46	N	411080	100	15 억		64451	N	N	0	N	00	N
39	20240424	111257	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13940	110	2	0.80	11222962280	802536	12.67	13750	14280	13500	17970	9690	13830	13984.43	0.42	0	19883	16163	14996	14413	13246	12663	14705	12955	15	4140	100	8570	10	1	15248638	2126	464.67	5.16	12	5.26	30.00	2701.00	16690	20240416	-16.48	6570	20231031	112.18	16690	-16.48	20240416	7560	84.39	20240118	16690	-16.48	20240416	6570	112.18	20231031	4.46	N	411080	100	15 억		64451	N	N	0	N	00	N
40	20240424	101254	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13960	130	2	0.94	7732963160	554051	8.75	13750	14240	13500	17970	9690	13830	13957.20	0.42	0	12944	16163	14996	14413	13246	12663	14705	12955	15	4140	100	8570	10	1	15248638	2129	465.33	5.17	12	3.63	30.00	2701.00	16690	20240416	-16.36	6570	20231031	112.48	16690	-16.36	20240416	7560	84.66	20240118	16690	-16.36	20240416	6570	112.48	20231031	4.46	N	411080	100	15 억		64451	N	N	0	N	00	N
41	20240424	091259	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14130	300	2	2.17	2900869040	211086	3.33	13750	14160	13500	17970	9690	13830	13742.46	0.42	0	19557	16163	14996	14413	13246	12663	14705	12955	15	4140	100	8570	10	1	15248638	2155	471.00	5.23	12	1.38	30.00	2701.00	16690	20240416	-15.34	6570	20231031	115.07	16690	-15.34	20240416	7560	86.90	20240118	16690	-15.34	20240416	6570	115.07	20231031	4.46	N	411080	100	15 억		64451	N	N	0	N	00	N
42	20240423	161222	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13830	-760	5	-5.21	93034969920	6282335	101.01	14580	15580	13830	18960	10220	14590	14810.06	1.02	0	-117630	16363	15476	14213	13326	12063	15920	13770	15	4370	100	9040	10	1	15248638	2109	461.00	5.12	12	41.20	30.00	2701.00	16690	20240416	-17.14	6570	20231031	110.50	16690	-17.14	20240416	7560	82.94	20240118	16690	-17.14	20240416	6570	110.50	20231031	4.60	N	411080	100	15 억		154865	N	N	0	N	00	N
43	20240423	151254	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13990	-600	5	-4.11	91701109410	6186234	99.46	14580	15580	13880	18960	10220	14590	14823.78	1.02	0	-127261	16363	15476	14213	13326	12063	15920	13770	15	4370	100	9040	10	1	15248638	2133	466.33	5.18	12	40.57	30.00	2701.00	16690	20240416	-16.18	6570	20231031	112.94	16690	-16.18	20240416	7560	85.05	20240118	16690	-16.18	20240416	6570	112.94	20231031	4.60	N	411080	100	15 억		154865	N	N	0	N	00	N
44	20240423	141252	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14010	-580	5	-3.98	87564607730	5892587	94.74	14580	15580	13880	18960	10220	14590	14860.57	1.02	0	-143728	16363	15476	14213	13326	12063	15920	13770	15	4370	100	9040	10	1	15248638	2136	467.00	5.19	12	38.64	30.00	2701.00	16690	20240416	-16.06	6570	20231031	113.24	16690	-16.06	20240416	7560	85.32	20240118	16690	-16.06	20240416	6570	113.24	20231031	4.60	N	411080	100	15 억		154865	N	N	0	N	00	N
45	20240423	131251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14160	-430	5	-2.95	82784647920	5553069	89.28	14580	15580	13880	18960	10220	14590	14908.46	1.02	0	-151381	16363	15476	14213	13326	12063	15920	13770	15	4370	100	9040	10	1	15248638	2159	472.00	5.24	12	36.42	30.00	2701.00	16690	20240416	-15.16	6570	20231031	115.53	16690	-15.16	20240416	7560	87.30	20240118	16690	-15.16	20240416	6570	115.53	20231031	4.60	N	411080	100	15 억		154865	N	N	0	N	00	N
46	20240423	121249	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15070	480	2	3.29	42581062440	2885865	46.40	14580	15410	13880	18960	10220	14590	14755.60	1.02	0	-152757	16363	15476	14213	13326	12063	15920	13770	15	4370	100	9040	10	1	15248638	2298	502.33	5.58	12	18.93	30.00	2701.00	16690	20240416	-9.71	6570	20231031	129.38	16690	-9.71	20240416	7560	99.34	20240118	16690	-9.71	20240416	6570	129.38	20231031	4.60	N	411080	100	15 억		154865	N	N	0	N	00	N
47	20240423	111251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14170	-420	5	-2.88	13776664440	967285	15.55	14580	14650	13880	18960	10220	14590	14239.11	1.02	0	-77438	16363	15476	14213	13326	12063	15920	13770	15	4370	100	9040	10	1	15248638	2161	472.33	5.25	12	6.34	30.00	2701.00	16690	20240416	-15.10	6570	20231031	115.68	16690	-15.10	20240416	7560	87.43	20240118	16690	-15.10	20240416	6570	115.68	20231031	4.60	N	411080	100	15 억		154865	N	N	0	N	00	N
48	20240423	101248	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13940	-650	5	-4.46	9490999250	666305	10.71	14580	14650	13880	18960	10220	14590	14239.14	1.02	0	-60266	16363	15476	14213	13326	12063	15920	13770	15	4370	100	9040	10	1	15248638	2126	464.67	5.16	12	4.37	30.00	2701.00	16690	20240416	-16.48	6570	20231031	112.18	16690	-16.48	20240416	7560	84.39	20240118	16690	-16.48	20240416	6570	112.18	20231031	4.60	N	411080	100	15 억		154865	N	N	0	N	00	N
49	20240423	091251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14440	-150	5	-1.03	3480699340	240448	3.87	14580	14650	14340	18960	10220	14590	14471.12	1.02	0	-1004	16363	15476	14213	13326	12063	15920	13770	15	4370	100	9040	10	1	15248638	2202	481.33	5.35	12	1.58	30.00	2701.00	16690	20240416	-13.48	6570	20231031	119.79	16690	-13.48	20240416	7560	91.01	20240118	16690	-13.48	20240416	6570	119.79	20231031	4.60	N	411080	100	15 억		154865	N	N	0	N	00	N
50	20240422	161245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14590	1200	2	8.96	88462110890	6153853	348.81	13210	15100	12950	17400	9380	13390	14374.76	0.75	0	67534	15276	14332	13576	12632	11876	13955	12255	15	4010	100	8300	10	1	15248638	2225	486.33	5.40	12	40.36	30.00	2701.00	16690	20240416	-12.58	6570	20231031	122.07	16690	-12.58	20240416	7560	92.99	20240118	16690	-12.58	20240416	6570	122.07	20231031	3.91	N	411080	100	15 억		114329	N	N	0	N	00	N
51	20240422	151243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14330	940	2	7.02	85453268470	5946979	337.08	13210	15100	12950	17400	9380	13390	14369.21	0.75	0	60754	15276	14332	13576	12632	11876	13955	12255	15	4010	100	8300	10	1	15248638	2185	477.67	5.31	12	39.00	30.00	2701.00	16690	20240416	-14.14	6570	20231031	118.11	16690	-14.14	20240416	7560	89.55	20240118	16690	-14.14	20240416	6570	118.11	20231031	3.91	N	411080	100	15 억		114329	N	N	0	N	00	N
52	20240422	141245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14890	1500	2	11.20	60467374480	4229877	239.76	13210	14960	12950	17400	9380	13390	14295.33	0.75	0	-46434	15276	14332	13576	12632	11876	13955	12255	15	4010	100	8300	10	1	15248638	2271	496.33	5.51	12	27.74	30.00	2701.00	16690	20240416	-10.78	6570	20231031	126.64	16690	-10.78	20240416	7560	96.96	20240118	16690	-10.78	20240416	6570	126.64	20231031	3.91	N	411080	100	15 억		114329	N	N	0	N	00	N
53	20240422	131241	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14040	650	2	4.85	22008602790	1582855	89.72	13210	14400	12950	17400	9380	13390	13904.41	0.75	0	-30651	15276	14332	13576	12632	11876	13955	12255	15	4010	100	8300	10	1	15248638	2141	468.00	5.20	12	10.38	30.00	2701.00	16690	20240416	-15.88	6570	20231031	113.70	16690	-15.88	20240416	7560	85.71	20240118	16690	-15.88	20240416	6570	113.70	20231031	3.91	N	411080	100	15 억		114329	N	N	0	N	00	N
54	20240422	121240	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13140	-250	5	-1.87	5015846800	377592	21.40	13210	13590	12950	17400	9380	13390	13283.74	0.75	0	9250	15276	14332	13576	12632	11876	13955	12255	15	4010	100	8300	10	1	15248638	2004	438.00	4.86	12	2.48	30.00	2701.00	16690	20240416	-21.27	6570	20231031	100.00	16690	-21.27	20240416	7560	73.81	20240118	16690	-21.27	20240416	6570	100.00	20231031	3.91	N	411080	100	15 억		114329	N	N	0	N	00	N
55	20240422	111243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13080	-310	5	-2.32	4579103420	344348	19.52	13210	13590	12950	17400	9380	13390	13297.86	0.75	0	856	15276	14332	13576	12632	11876	13955	12255	15	4010	100	8300	10	1	15248638	1995	436.00	4.84	12	2.26	30.00	2701.00	16690	20240416	-21.63	6570	20231031	99.09	16690	-21.63	20240416	7560	73.02	20240118	16690	-21.63	20240416	6570	99.09	20231031	3.91	N	411080	100	15 억		114329	N	N	0	N	00	N
56	20240422	101243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13230	-160	5	-1.19	3579596520	268060	15.19	13210	13590	13100	17400	9380	13390	13353.70	0.75	0	10172	15276	14332	13576	12632	11876	13955	12255	15	4010	100	8300	10	1	15248638	2017	441.00	4.90	12	1.76	30.00	2701.00	16690	20240416	-20.73	6570	20231031	101.37	16690	-20.73	20240416	7560	75.00	20240118	16690	-20.73	20240416	6570	101.37	20231031	3.91	N	411080	100	15 억		114329	N	N	0	N	00	N
57	20240422	091243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13300	-90	5	-0.67	906922740	68360	3.87	13210	13350	13170	17400	9380	13390	13266.65	0.75	0	1398	15276	14332	13576	12632	11876	13955	12255	15	4010	100	8300	10	1	15248638	2028	443.33	4.92	12	0.45	30.00	2701.00	16690	20240416	-20.31	6570	20231031	102.44	16690	-20.31	20240416	7560	75.93	20240118	16690	-20.31	20240416	6570	102.44	20231031	3.91	N	411080	100	15 억		114329	N	N	0	N	00	N
58	20240419	161144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13390	-740	5	-5.24	23623754510	1732443	37.46	14070	14520	12820	18360	9900	14130	13636.65	0.30	0	68019	15796	14962	14496	13662	13196	15380	14080	15	4230	100	8760	10	1	15248638	2042	446.33	4.96	12	11.36	30.00	2701.00	16690	20240416	-19.77	6570	20231031	103.81	16690	-19.77	20240416	7560	77.12	20240118	16690	-19.77	20240416	6570	103.81	20231031	4.21	N	411080	100	15 억		45688	N	N	0	N	00	N
59	20240419	151151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13200	-930	5	-6.58	22650438610	1659288	35.88	14070	14520	12820	18360	9900	14130	13650.27	0.30	0	43414	15796	14962	14496	13662	13196	15380	14080	15	4230	100	8760	10	1	15248638	2013	440.00	4.89	12	10.88	30.00	2701.00	16690	20240416	-20.91	6570	20231031	100.91	16690	-20.91	20240416	7560	74.60	20240118	16690	-20.91	20240416	6570	100.91	20231031	4.21	N	411080	100	15 억		45688	N	N	0	N	00	N
60	20240419	141144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13220	-910	5	-6.44	21126189960	1543599	33.38	14070	14520	12820	18360	9900	14130	13685.90	0.30	0	9062	15796	14962	14496	13662	13196	15380	14080	15	4230	100	8760	10	1	15248638	2016	440.67	4.89	12	10.12	30.00	2701.00	16690	20240416	-20.79	6570	20231031	101.22	16690	-20.79	20240416	7560	74.87	20240118	16690	-20.79	20240416	6570	101.22	20231031	4.21	N	411080	100	15 억		45688	N	N	0	N	00	N
61	20240419	131145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13320	-810	5	-5.73	19531085870	1423295	30.78	14070	14520	12820	18360	9900	14130	13722.02	0.30	0	14474	15796	14962	14496	13662	13196	15380	14080	15	4230	100	8760	10	1	15248638	2031	444.00	4.93	12	9.33	30.00	2701.00	16690	20240416	-20.19	6570	20231031	102.74	16690	-20.19	20240416	7560	76.19	20240118	16690	-20.19	20240416	6570	102.74	20231031	4.21	N	411080	100	15 억		45688	N	N	0	N	00	N
62	20240419	121139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13130	-1000	5	-7.08	16900634090	1225525	26.50	14070	14520	12820	18360	9900	14130	13790.12	0.30	0	24055	15796	14962	14496	13662	13196	15380	14080	15	4230	100	8760	10	1	15248638	2002	437.67	4.86	12	8.04	30.00	2701.00	16690	20240416	-21.33	6570	20231031	99.85	16690	-21.33	20240416	7560	73.68	20240118	16690	-21.33	20240416	6570	99.85	20231031	4.21	N	411080	100	15 억		45688	N	N	0	N	00	N
63	20240419	111156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13010	-1120	5	-7.93	14911290510	1072613	23.19	14070	14520	12920	18360	9900	14130	13901.53	0.30	0	-2452	15796	14962	14496	13662	13196	15380	14080	15	4230	100	8760	10	1	15248638	1984	433.67	4.82	12	7.03	30.00	2701.00	16690	20240416	-22.05	6570	20231031	98.02	16690	-22.05	20240416	7560	72.09	20240118	16690	-22.05	20240416	6570	98.02	20231031	4.21	N	411080	100	15 억		45688	N	N	0	N	00	N
64	20240419	101148	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13820	-310	5	-2.19	9601686760	676101	14.62	14070	14520	13720	18360	9900	14130	14201.71	0.30	0	-27872	15796	14962	14496	13662	13196	15380	14080	15	4230	100	8760	10	1	15248638	2107	460.67	5.12	12	4.43	30.00	2701.00	16690	20240416	-17.20	6570	20231031	110.35	16690	-17.20	20240416	7560	82.80	20240118	16690	-17.20	20240416	6570	110.35	20231031	4.21	N	411080	100	15 억		45688	N	N	0	N	00	N
65	20240419	091139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14320	190	2	1.34	4687753870	329055	7.12	14070	14520	13720	18360	9900	14130	14246.63	0.30	0	-7837	15796	14962	14496	13662	13196	15380	14080	15	4230	100	8760	10	1	15248638	2184	477.33	5.30	12	2.16	30.00	2701.00	16690	20240416	-14.20	6570	20231031	117.96	16690	-14.20	20240416	7560	89.42	20240118	16690	-14.20	20240416	6570	117.96	20231031	4.21	N	411080	100	15 억		45688	N	N	0	N	00	N
66	20240418	161140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14130	-50	5	-0.35	67222715220	4560505	83.86	14030	15330	14030	18430	9930	14180	14741.34	0.33	0	-4371	15986	15082	14296	13392	12606	14690	13000	15	4250	100	8790	10	1	15248638	2155	471.00	5.23	12	29.91	30.00	2701.00	16690	20240416	-15.34	6570	20231031	115.07	16690	-15.34	20240416	7560	86.90	20240118	16690	-15.34	20240416	6570	115.07	20231031	4.06	N	411080	100	15 억		49938	N	N	0	N	00	N
67	20240418	151138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14230	50	2	0.35	65658707620	4450040	81.83	14030	15330	14030	18430	9930	14180	14754.67	0.33	0	-23706	15986	15082	14296	13392	12606	14690	13000	15	4250	100	8790	10	1	15248638	2170	474.33	5.27	12	29.18	30.00	2701.00	16690	20240416	-14.74	6570	20231031	116.59	16690	-14.74	20240416	7560	88.23	20240118	16690	-14.74	20240416	6570	116.59	20231031	4.06	N	411080	100	15 억		49938	N	N	0	N	00	N
68	20240418	141146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14350	170	2	1.20	63708492200	4312963	79.31	14030	15330	14030	18430	9930	14180	14771.44	0.33	0	-34444	15986	15082	14296	13392	12606	14690	13000	15	4250	100	8790	10	1	15248638	2188	478.33	5.31	12	28.28	30.00	2701.00	16690	20240416	-14.02	6570	20231031	118.42	16690	-14.02	20240416	7560	89.81	20240118	16690	-14.02	20240416	6570	118.42	20231031	4.06	N	411080	100	15 억		49938	N	N	0	N	00	N
69	20240418	131135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14390	210	2	1.48	60788646380	4108550	75.55	14030	15330	14030	18430	9930	14180	14795.69	0.33	0	-38692	15986	15082	14296	13392	12606	14690	13000	15	4250	100	8790	10	1	15248638	2194	479.67	5.33	12	26.94	30.00	2701.00	16690	20240416	-13.78	6570	20231031	119.03	16690	-13.78	20240416	7560	90.34	20240118	16690	-13.78	20240416	6570	119.03	20231031	4.06	N	411080	100	15 억		49938	N	N	0	N	00	N
70	20240418	121138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14490	310	2	2.19	58887504540	3977162	73.13	14030	15330	14030	18430	9930	14180	14806.46	0.33	0	-36164	15986	15082	14296	13392	12606	14690	13000	15	4250	100	8790	10	1	15248638	2210	483.00	5.36	12	26.08	30.00	2701.00	16690	20240416	-13.18	6570	20231031	120.55	16690	-13.18	20240416	7560	91.67	20240118	16690	-13.18	20240416	6570	120.55	20231031	4.06	N	411080	100	15 억		49938	N	N	0	N	00	N
71	20240418	111144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14470	290	2	2.05	55915262860	3771935	69.36	14030	15330	14030	18430	9930	14180	14824.08	0.33	0	-21885	15986	15082	14296	13392	12606	14690	13000	15	4250	100	8790	10	1	15248638	2206	482.33	5.36	12	24.74	30.00	2701.00	16690	20240416	-13.30	6570	20231031	120.24	16690	-13.30	20240416	7560	91.40	20240118	16690	-13.30	20240416	6570	120.24	20231031	4.06	N	411080	100	15 억		49938	N	N	0	N	00	N
72	20240418	101139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14770	590	2	4.16	49711710250	3346090	61.53	14030	15330	14030	18430	9930	14180	14856.72	0.33	0	-28473	15986	15082	14296	13392	12606	14690	13000	15	4250	100	8790	10	1	15248638	2252	492.33	5.47	12	21.94	30.00	2701.00	16690	20240416	-11.50	6570	20231031	124.81	16690	-11.50	20240416	7560	95.37	20240118	16690	-11.50	20240416	6570	124.81	20231031	4.06	N	411080	100	15 억		49938	N	N	0	N	00	N
73	20240418	091136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14580	400	2	2.82	10804450980	738320	13.58	14030	14910	14030	18430	9930	14180	14634.02	0.33	0	3573	15986	15082	14296	13392	12606	14690	13000	15	4250	100	8790	10	1	15248638	2223	486.00	5.40	12	4.84	30.00	2701.00	16690	20240416	-12.64	6570	20231031	121.92	16690	-12.64	20240416	7560	92.86	20240118	16690	-12.64	20240416	6570	121.92	20231031	4.06	N	411080	100	15 억		49938	N	N	0	N	00	N
74	20240417	161126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14180	10	2	0.07	76749720320	5308659	29.07	14450	15200	13510	18420	9920	14170	14457.83	0.87	0	-80176	17976	16072	14786	12882	11596	17025	13835	15	4250	100	8780	10	1	15095238	2141	472.67	5.25	12	35.17	30.00	2701.00	16690	20240416	-15.04	6570	20231031	115.83	16690	-15.04	20240416	7560	87.57	20240118	16690	-15.04	20240416	6570	115.83	20231031	3.45	N	411080	100	15 억		130678	N	Y	0	N	00	N
75	20240417	151144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14170	0	3	0.00	75004288610	5185608	28.40	14450	15200	13510	18420	9920	14170	14463.95	0.87	0	-75215	17976	16072	14786	12882	11596	17025	13835	15	4250	100	8780	10	1	15095238	2139	472.33	5.25	12	34.35	30.00	2701.00	16690	20240416	-15.10	6570	20231031	115.68	16690	-15.10	20240416	7560	87.43	20240118	16690	-15.10	20240416	6570	115.68	20231031	3.45	N	411080	100	15 억		130678	N	N	0	N	00	N
76	20240417	141142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13770	-400	5	-2.82	71397232360	4928255	26.99	14450	15200	13510	18420	9920	14170	14487.34	0.87	0	-92428	17976	16072	14786	12882	11596	17025	13835	15	4250	100	8780	10	1	15095238	2079	459.00	5.10	12	32.65	30.00	2701.00	16690	20240416	-17.50	6570	20231031	109.59	16690	-17.50	20240416	7560	82.14	20240118	16690	-17.50	20240416	6570	109.59	20231031	3.45	N	411080	100	15 억		130678	N	N	0	N	00	N
77	20240417	131143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14270	100	2	0.71	67335687780	4638254	25.40	14450	15200	13510	18420	9920	14170	14517.48	0.87	0	-108806	17976	16072	14786	12882	11596	17025	13835	15	4250	100	8780	10	1	15095238	2154	475.67	5.28	12	30.73	30.00	2701.00	16690	20240416	-14.50	6570	20231031	117.20	16690	-14.50	20240416	7560	88.76	20240118	16690	-14.50	20240416	6570	117.20	20231031	3.45	N	411080	100	15 억		130678	N	N	0	N	00	N
78	20240417	121142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14180	10	2	0.07	56332686730	3874207	21.22	14450	15200	13510	18420	9920	14170	14540.46	0.87	0	-113619	17976	16072	14786	12882	11596	17025	13835	15	4250	100	8780	10	1	15095238	2141	472.67	5.25	12	25.67	30.00	2701.00	16690	20240416	-15.04	6570	20231031	115.83	16690	-15.04	20240416	7560	87.57	20240118	16690	-15.04	20240416	6570	115.83	20231031	3.45	N	411080	100	15 억		130678	N	N	0	N	00	N
79	20240417	111148	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13680	-490	5	-3.46	50560608460	3458448	18.94	14450	15200	13590	18420	9920	14170	14619.48	0.87	0	-100188	17976	16072	14786	12882	11596	17025	13835	15	4250	100	8780	10	1	15095238	2065	456.00	5.06	12	22.91	30.00	2701.00	16690	20240416	-18.03	6570	20231031	108.22	16690	-18.03	20240416	7560	80.95	20240118	16690	-18.03	20240416	6570	108.22	20231031	3.45	N	411080	100	15 억		130678	N	N	0	N	00	N
80	20240417	101137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14200	30	2	0.21	43306203410	2937941	16.09	14450	15200	13950	18420	9920	14170	14740.37	0.87	0	-109443	17976	16072	14786	12882	11596	17025	13835	15	4250	100	8780	10	1	15095238	2144	473.33	5.26	12	19.46	30.00	2701.00	16690	20240416	-14.92	6570	20231031	116.13	16690	-14.92	20240416	7560	87.83	20240118	16690	-14.92	20240416	6570	116.13	20231031	3.45	N	411080	100	15 억		130678	N	N	0	N	00	N
81	20240417	091132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14330	160	2	1.13	4896050500	341488	1.87	14450	14600	14060	18420	9920	14170	14337.51	0.87	0	-27166	17976	16072	14786	12882	11596	17025	13835	15	4250	100	8780	10	1	15095238	2163	477.67	5.31	12	2.26	30.00	2701.00	16690	20240416	-14.14	6570	20231031	118.11	16690	-14.14	20240416	7560	89.55	20240118	16690	-14.14	20240416	6570	118.11	20231031	3.45	N	411080	100	15 억		130678	N	N	0	N	00	N
82	20240416	161138	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14170	70	2	0.50	278251736950	18089074	116.11	13700	16690	13500	18330	9870	14100	15384.72	0.47	0	58439	16300	15200	13300	12200	10300	15750	12750	15	4230	100	8740	10	1	15095238	2139	472.33	5.25	12	119.83	30.00	2701.00	17720	20230410	-20.03	6570	20231031	115.68	16690	-15.10	20240416	7560	87.43	20240118	16690	-15.10	20240416	6570	115.68	20231031	3.20	N	411080	100	15 억		70508	N	N	0	N	00	N
83	20240416	151136	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14380	280	2	1.99	275379679850	17887765	114.82	13700	16690	13500	18330	9870	14100	15395.44	0.47	0	46502	16300	15200	13300	12200	10300	15750	12750	15	4230	100	8740	10	1	15095238	2171	479.33	5.32	12	118.50	30.00	2701.00	17720	20230410	-18.85	6570	20231031	118.87	16690	-13.84	20240416	7560	90.21	20240118	16690	-13.84	20240416	6570	118.87	20231031	3.20	N	411080	100	15 억		70508	N	N	0	N	00	N
84	20240416	141138	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14730	630	2	4.47	264909282510	17166358	110.19	13700	16690	13500	18330	9870	14100	15432.51	0.47	0	1641	16300	15200	13300	12200	10300	15750	12750	15	4230	100	8740	10	1	15095238	2224	491.00	5.45	12	113.72	30.00	2701.00	17720	20230410	-16.87	6570	20231031	124.20	16690	-11.74	20240416	7560	94.84	20240118	16690	-11.74	20240416	6570	124.20	20231031	3.20	N	411080	100	15 억		70508	N	N	0	N	00	N
85	20240416	131134	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	14910	810	2	5.74	243292414160	15695043	100.74	13700	16690	13500	18330	9870	14100	15501.94	0.47	0	-53213	16300	15200	13300	12200	10300	15750	12750	15	4230	100	8740	10	1	15095238	2251	497.00	5.52	12	103.97	30.00	2701.00	17720	20230410	-15.86	6570	20231031	126.94	16690	-10.67	20240416	7560	97.22	20240118	16690	-10.67	20240416	6570	126.94	20231031	3.20	N	411080	100	15 억		70508	N	N	0	N	00	N
86	20240416	121137	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	15650	1550	2	10.99	227796588060	14684591	94.26	13700	16690	13500	18330	9870	14100	15513.40	0.47	0	-53002	16300	15200	13300	12200	10300	15750	12750	15	4230	100	8740	10	1	15095238	2362	521.67	5.79	12	97.28	30.00	2701.00	17720	20230410	-11.68	6570	20231031	138.20	16690	-6.23	20240416	7560	107.01	20240118	16690	-6.23	20240416	6570	138.20	20231031	3.20	N	411080	100	15 억		70508	N	N	0	N	00	N
87	20240416	111132	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	16010	1910	2	13.55	203246551150	13130692	84.28	13700	16690	13500	18330	9870	14100	15479.58	0.47	0	-43932	16300	15200	13300	12200	10300	15750	12750	15	4230	100	8740	10	1	15095238	2417	533.67	5.93	12	86.99	30.00	2701.00	17720	20230410	-9.65	6570	20231031	143.68	16690	-4.07	20240416	7560	111.77	20240118	16690	-4.07	20240416	6570	143.68	20231031	3.20	N	411080	100	15 억		70508	N	N	0	N	00	N
88	20240416	101124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15880	1780	2	12.62	103911819680	6934766	44.51	13700	15980	13500	18330	9870	14100	14985.21	0.47	0	-71351	16300	15200	13300	12200	10300	15750	12750	15	4230	100	8740	10	1	15095238	2397	529.33	5.88	12	45.94	30.00	2701.00	17720	20230410	-10.38	6570	20231031	141.70	15980	-0.63	20240416	7560	110.05	20240118	16000	-0.75	20230424	6570	141.70	20231031	3.20	N	411080	100	15 억		70508	N	N	0	N	00	N
89	20240416	091125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13720	-380	5	-2.70	5152501890	374911	2.41	13700	14000	13560	18330	9870	14100	13735.49	0.47	0	-2546	16300	15200	13300	12200	10300	15750	12750	15	4230	100	8740	10	1	15095238	2071	457.33	5.08	12	2.48	30.00	2701.00	17720	20230410	-22.57	6570	20231031	108.83	14900	-7.92	20240129	7560	81.48	20240118	16000	-14.25	20230424	6570	108.83	20231031	3.20	N	411080	100	15 억		70508	N	N	0	N	00	N
90	20240415	161122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14100	1650	2	13.25	206076520970	15189978	237.94	11860	14400	11400	16180	8720	12450	13564.72	0.23	0	41142	13896	13172	12656	11932	11416	12915	11675	15	3730	100	7710	10	1	15095238	2128	470.00	5.22	12	100.63	30.00	2701.00	17940	20230407	-21.40	6570	20231031	114.61	14900	-5.37	20240129	7560	86.51	20240118	16000	-11.88	20230424	6570	114.61	20231031	2.94	N	411080	100	15 억		34720	N	N	0	N	00	N
91	20240415	151128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13870	1420	2	11.41	196908408450	14537789	227.72	11860	14400	11400	16180	8720	12450	13544.59	0.23	0	35560	13896	13172	12656	11932	11416	12915	11675	15	3730	100	7710	10	1	15095238	2094	462.33	5.14	12	96.31	30.00	2701.00	17940	20230407	-22.69	6570	20231031	111.11	14900	-6.91	20240129	7560	83.47	20240118	16000	-13.31	20230424	6570	111.11	20231031	2.94	N	411080	100	15 억		34720	N	N	0	N	00	N
92	20240415	141120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13890	1440	2	11.57	169285310910	12548098	196.56	11860	14400	11400	16180	8720	12450	13490.92	0.23	0	-1970	13896	13172	12656	11932	11416	12915	11675	15	3730	100	7710	10	1	15095238	2097	463.00	5.14	12	83.13	30.00	2701.00	17940	20230407	-22.58	6570	20231031	111.42	14900	-6.78	20240129	7560	83.73	20240118	16000	-13.19	20230424	6570	111.42	20231031	2.94	N	411080	100	15 억		34720	N	N	0	N	00	N
93	20240415	131107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13810	1360	2	10.92	158768340100	11782281	184.56	11860	14400	11400	16180	8720	12450	13475.18	0.23	0	-30109	13896	13172	12656	11932	11416	12915	11675	15	3730	100	7710	10	1	15095238	2085	460.33	5.11	12	78.05	30.00	2701.00	17940	20230407	-23.02	6570	20231031	110.20	14900	-7.32	20240129	7560	82.67	20240118	16000	-13.69	20230424	6570	110.20	20231031	2.94	N	411080	100	15 억		34720	N	N	0	N	00	N
94	20240415	121124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14230	1780	2	14.30	119351109230	8991829	140.85	11860	14250	11400	16180	8720	12450	13273.29	0.23	0	34219	13896	13172	12656	11932	11416	12915	11675	15	3730	100	7710	10	1	15095238	2148	474.33	5.27	12	59.57	30.00	2701.00	17940	20230407	-20.68	6570	20231031	116.59	14900	-4.50	20240129	7560	88.23	20240118	16000	-11.06	20230424	6570	116.59	20231031	2.94	N	411080	100	15 억		34720	N	N	0	N	00	N
95	20240415	111124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12630	180	2	1.45	56636282890	4397746	68.89	11860	13600	11400	16180	8720	12450	12878.48	0.23	0	-9930	13896	13172	12656	11932	11416	12915	11675	15	3730	100	7710	10	1	15095238	1907	421.00	4.68	12	29.13	30.00	2701.00	17940	20230407	-29.60	6570	20231031	92.24	14900	-15.23	20240129	7560	67.06	20240118	16000	-21.06	20230424	6570	92.24	20231031	2.94	N	411080	100	15 억		34720	N	N	0	N	00	N
96	20240415	101116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13020	570	2	4.58	30531162500	2408478	37.73	11860	13360	11400	16180	8720	12450	12676.54	0.23	0	-69	13896	13172	12656	11932	11416	12915	11675	15	3730	100	7710	10	1	15095238	1965	434.00	4.82	12	15.96	30.00	2701.00	17940	20230407	-27.42	6570	20231031	98.17	14900	-12.62	20240129	7560	72.22	20240118	16000	-18.62	20230424	6570	98.17	20231031	2.94	N	411080	100	15 억		34720	N	N	0	N	00	N
97	20240415	091125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11890	-560	5	-4.50	3888783800	334000	5.23	11860	11910	11400	16180	8720	12450	11643.00	0.23	0	10688	13896	13172	12656	11932	11416	12915	11675	15	3730	100	7710	10	1	15095238	1795	396.33	4.40	12	2.21	30.00	2701.00	17940	20230407	-33.72	6570	20231031	80.97	14900	-20.20	20240129	7560	57.28	20240118	16000	-25.69	20230424	6570	80.97	20231031	2.94	N	411080	100	15 억		34720	N	N	0	N	00	N
98	20240412	161115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12450	230	2	1.88	80042943430	6279891	52.06	12750	13380	12140	15880	8560	12220	12747.03	0.78	0	-79629	14746	13482	12286	11022	9826	14115	11655	15	3660	100	7570	10	1	15095238	1879	415.00	4.61	12	41.60	30.00	2701.00	18240	20230406	-31.74	6570	20231031	89.50	14900	-16.44	20240129	7560	64.68	20240118	16210	-23.20	20230413	6570	89.50	20231031	2.24	N	411080	100	15 억		118320	N	N	0	N	00	N
99	20240412	151120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12720	500	2	4.09	77076217720	6044407	50.11	12750	13380	12140	15880	8560	12220	12751.66	0.78	0	-86219	14746	13482	12286	11022	9826	14115	11655	15	3660	100	7570	10	1	15095238	1920	424.00	4.71	12	40.04	30.00	2701.00	18240	20230406	-30.26	6570	20231031	93.61	14900	-14.63	20240129	7560	68.25	20240118	16210	-21.53	20230413	6570	93.61	20231031	2.24	N	411080	100	15 억		118320	N	N	0	N	00	N
100	20240412	141115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12310	90	2	0.74	42273186420	3319153	27.52	12750	13380	12140	15880	8560	12220	12736.14	0.78	0	-46269	14746	13482	12286	11022	9826	14115	11655	15	3660	100	7570	10	1	15095238	1858	410.33	4.56	12	21.99	30.00	2701.00	18240	20230406	-32.51	6570	20231031	87.37	14900	-17.38	20240129	7560	62.83	20240118	16210	-24.06	20230413	6570	87.37	20231031	2.24	N	411080	100	15 억		118320	N	N	0	N	00	N
101	20240412	131104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12290	70	2	0.57	41029161670	3217541	26.67	12750	13380	12140	15880	8560	12220	12751.72	0.78	0	-52202	14746	13482	12286	11022	9826	14115	11655	15	3660	100	7570	10	1	15095238	1855	409.67	4.55	12	21.31	30.00	2701.00	18240	20230406	-32.62	6570	20231031	87.06	14900	-17.52	20240129	7560	62.57	20240118	16210	-24.18	20230413	6570	87.06	20231031	2.24	N	411080	100	15 억		118320	N	N	0	N	00	N
102	20240412	121110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12150	-70	5	-0.57	39388545320	3083964	25.57	12750	13380	12140	15880	8560	12220	12772.06	0.78	0	-55065	14746	13482	12286	11022	9826	14115	11655	15	3660	100	7570	10	1	15095238	1834	405.00	4.50	12	20.43	30.00	2701.00	18240	20230406	-33.39	6570	20231031	84.93	14900	-18.46	20240129	7560	60.71	20240118	16210	-25.05	20230413	6570	84.93	20231031	2.24	N	411080	100	15 억		118320	N	N	0	N	00	N
103	20240412	111110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12370	150	2	1.23	37154330240	2901728	24.06	12750	13380	12230	15880	8560	12220	12804.22	0.78	0	-76653	14746	13482	12286	11022	9826	14115	11655	15	3660	100	7570	10	1	15095238	1867	412.33	4.58	12	19.22	30.00	2701.00	18240	20230406	-32.18	6570	20231031	88.28	14900	-16.98	20240129	7560	63.62	20240118	16210	-23.69	20230413	6570	88.28	20231031	2.24	N	411080	100	15 억		118320	N	N	0	N	00	N
104	20240412	101111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12270	50	2	0.41	34411316820	2680661	22.22	12750	13380	12230	15880	8560	12220	12836.89	0.78	0	-84420	14746	13482	12286	11022	9826	14115	11655	15	3660	100	7570	10	1	15095238	1852	409.00	4.54	12	17.76	30.00	2701.00	18240	20230406	-32.73	6570	20231031	86.76	14900	-17.65	20240129	7560	62.30	20240118	16210	-24.31	20230413	6570	86.76	20231031	2.24	N	411080	100	15 억		118320	N	N	0	N	00	N
105	20240412	091112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13280	1060	2	8.67	17483891170	1356891	11.25	12750	13380	12400	15880	8560	12220	12885.28	0.78	0	-71470	14746	13482	12286	11022	9826	14115	11655	15	3660	100	7570	10	1	15095238	2005	442.67	4.92	12	8.99	30.00	2701.00	18240	20230406	-27.19	6570	20231031	102.13	14900	-10.87	20240129	7560	75.66	20240118	16210	-18.08	20230413	6570	102.13	20231031	2.24	N	411080	100	15 억		118320	N	N	0	N	00	N
106	20240411	161108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12220	1240	2	11.29	150185017590	11742191	119.77	11090	13550	11090	14270	7690	10980	12790.92	0.35	0	65999	13660	12320	10820	9480	7980	12990	10150	15	3290	100	6800	10	1	15095238	1845	407.33	4.52	12	77.79	30.00	2701.00	18350	20230405	-33.41	6570	20231031	86.00	14900	-17.99	20240129	7560	61.64	20240118	16210	-24.61	20230413	6570	86.00	20231031	2.08	N	411080	100	15 억		52265	N	N	0	N	00	N
107	20240411	151110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12360	1380	2	12.57	147943547560	11559425	117.90	11090	13550	11090	14270	7690	10980	12798.54	0.35	0	49420	13660	12320	10820	9480	7980	12990	10150	15	3290	100	6800	10	1	15095238	1866	412.00	4.58	12	76.58	30.00	2701.00	18350	20230405	-32.64	6570	20231031	88.13	14900	-17.05	20240129	7560	63.49	20240118	16210	-23.75	20230413	6570	88.13	20231031	2.08	N	411080	100	15 억		52265	N	N	0	N	00	N
108	20240411	141108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12410	1430	2	13.02	141171454750	11012211	112.32	11090	13550	11090	14270	7690	10980	12819.56	0.35	0	-21706	13660	12320	10820	9480	7980	12990	10150	15	3290	100	6800	10	1	15095238	1873	413.67	4.59	12	72.95	30.00	2701.00	18350	20230405	-32.37	6570	20231031	88.89	14900	-16.71	20240129	7560	64.15	20240118	16210	-23.44	20230413	6570	88.89	20231031	2.08	N	411080	100	15 억		52265	N	N	0	N	00	N
109	20240411	131054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12420	1440	2	13.11	134998932130	10518885	107.29	11090	13550	11090	14270	7690	10980	12833.98	0.35	0	-5257	13660	12320	10820	9480	7980	12990	10150	15	3290	100	6800	10	1	15095238	1875	414.00	4.60	12	69.68	30.00	2701.00	18350	20230405	-32.32	6570	20231031	89.04	14900	-16.64	20240129	7560	64.29	20240118	16210	-23.38	20230413	6570	89.04	20231031	2.08	N	411080	100	15 억		52265	N	N	0	N	00	N
110	20240411	121110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12570	1590	2	14.48	129545602090	10082069	102.84	11090	13550	11090	14270	7690	10980	12849.14	0.35	0	-13955	13660	12320	10820	9480	7980	12990	10150	15	3290	100	6800	10	1	15095238	1897	419.00	4.65	12	66.79	30.00	2701.00	18350	20230405	-31.50	6570	20231031	91.32	14900	-15.64	20240129	7560	66.27	20240118	16210	-22.46	20230413	6570	91.32	20231031	2.08	N	411080	100	15 억		52265	N	N	0	N	00	N
111	20240411	111059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12640	1660	2	15.12	120764276720	9388966	95.77	11090	13550	11090	14270	7690	10980	12862.39	0.35	0	-7941	13660	12320	10820	9480	7980	12990	10150	15	3290	100	6800	10	1	15095238	1908	421.33	4.68	12	62.20	30.00	2701.00	18350	20230405	-31.12	6570	20231031	92.39	14900	-15.17	20240129	7560	67.20	20240118	16210	-22.02	20230413	6570	92.39	20231031	2.08	N	411080	100	15 억		52265	N	N	0	N	00	N
112	20240411	101105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13160	2180	2	19.85	102501525680	7976098	81.36	11090	13550	11090	14270	7690	10980	12851.12	0.35	0	-12923	13660	12320	10820	9480	7980	12990	10150	15	3290	100	6800	10	1	15095238	1987	438.67	4.87	12	52.84	30.00	2701.00	18350	20230405	-28.28	6570	20231031	100.30	14900	-11.68	20240129	7560	74.07	20240118	16210	-18.82	20230413	6570	100.30	20231031	2.08	N	411080	100	15 억		52265	N	N	0	N	00	N
113	20240411	091105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12820	1840	2	16.76	30312310050	2480807	25.30	11090	12840	11090	14270	7690	10980	12218.80	0.35	0	-3557	13660	12320	10820	9480	7980	12990	10150	15	3290	100	6800	10	1	15095238	1935	427.33	4.75	12	16.43	30.00	2701.00	18350	20230405	-30.14	6570	20231031	95.13	14900	-13.96	20240129	7560	69.58	20240118	16210	-20.91	20230413	6570	95.13	20231031	2.08	N	411080	100	15 억		52265	N	N	0	N	00	N
114	20240409	161048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10980	1480	2	15.58	106996463030	9481210	3254.73	9500	12160	9320	12350	6650	9500	11286.15	1.04	0	-105509	10200	9850	9670	9320	9140	9760	9230	15	2850	100	5890	10	1	15095238	1657	366.00	4.07	12	62.81	30.00	2701.00	18350	20230405	-40.16	6570	20231031	67.12	14900	-26.31	20240129	7560	45.24	20240118	17720	-38.04	20230410	6570	67.12	20231031	2.04	N	411080	100	15 억		157061	N	N	0	N	00	N
115	20240409	151053	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11700	2200	2	23.16	99853046330	8857492	3040.61	9500	12160	9320	12350	6650	9500	11273.29	1.04	0	-117257	10200	9850	9670	9320	9140	9760	9230	15	2850	100	5890	10	1	15095238	1766	390.00	4.33	12	58.68	30.00	2701.00	18350	20230405	-36.24	6570	20231031	78.08	14900	-21.48	20240129	7560	54.76	20240118	17720	-33.97	20230410	6570	78.08	20231031	2.04	N	411080	100	15 억		157061	N	N	0	N	00	N
116	20240409	141057	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11930	2430	2	25.58	66522045250	5945866	2041.11	9500	12160	9320	12350	6650	9500	11187.95	1.04	0	-127470	10200	9850	9670	9320	9140	9760	9230	15	2850	100	5890	10	1	15095238	1801	397.67	4.42	12	39.39	30.00	2701.00	18350	20230405	-34.99	6570	20231031	81.58	14900	-19.93	20240129	7560	57.80	20240118	17720	-32.67	20230410	6570	81.58	20231031	2.04	N	411080	100	15 억		157061	N	N	0	N	00	N
117	20240409	131049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10340	840	2	8.84	6512081080	640016	219.71	9500	10740	9320	12350	6650	9500	10174.88	1.04	0	-630	10200	9850	9670	9320	9140	9760	9230	15	2850	100	5890	10	1	15095238	1561	344.67	3.83	12	4.24	30.00	2701.00	18350	20230405	-43.65	6570	20231031	57.38	14900	-30.60	20240129	7560	36.77	20240118	17720	-41.65	20230410	6570	57.38	20231031	2.04	N	411080	100	15 억		157061	N	N	0	N	00	N
118	20240409	121055	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9680	180	2	1.89	2211863830	228509	78.44	9500	9900	9320	12350	6650	9500	9679.56	1.04	0	13276	10200	9850	9670	9320	9140	9760	9230	15	2850	100	5890	10	1	15095238	1461	322.67	3.58	12	1.51	30.00	2701.00	18350	20230405	-47.25	6570	20231031	47.34	14900	-35.03	20240129	7560	28.04	20240118	17720	-45.37	20230410	6570	47.34	20231031	2.04	N	411080	100	15 억		157061	N	N	0	N	00	N
119	20240409	111052	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9600	100	2	1.05	1975170420	204058	70.05	9500	9900	9320	12350	6650	9500	9679.47	1.04	0	16660	10200	9850	9670	9320	9140	9760	9230	15	2850	100	5890	10	1	15095238	1449	320.00	3.55	12	1.35	30.00	2701.00	18350	20230405	-47.68	6570	20231031	46.12	14900	-35.57	20240129	7560	26.98	20240118	17720	-45.82	20230410	6570	46.12	20231031	2.04	N	411080	100	15 억		157061	N	N	0	N	00	N
120	20240409	101046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9710	210	2	2.21	1408336390	144793	49.70	9500	9900	9490	12350	6650	9500	9726.57	1.04	0	6855	10200	9850	9670	9320	9140	9760	9230	15	2850	100	5890	10	1	15095238	1466	323.67	3.59	12	0.96	30.00	2701.00	18350	20230405	-47.08	6570	20231031	47.79	14900	-34.83	20240129	7560	28.44	20240118	17720	-45.20	20230410	6570	47.79	20231031	2.04	N	411080	100	15 억		157061	N	N	0	N	00	N
121	20240409	091106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	30	2	0.32	238587910	24894	8.55	9500	9710	9490	12350	6650	9500	9584.19	1.04	0	-310	10200	9850	9670	9320	9140	9760	9230	15	2850	100	5890	10	1	15095238	1439	317.67	3.53	12	0.16	30.00	2701.00	18350	20230405	-48.07	6570	20231031	45.05	14900	-36.04	20240129	7560	26.06	20240118	17720	-46.22	20230410	6570	45.05	20231031	2.04	N	411080	100	15 억		157061	N	N	0	N	00	N
122	20240408	161045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9500	-600	5	-5.94	2733153780	282340	101.92	9980	10020	9490	13130	7070	10100	9682.74	0.94	0	15210	10360	10230	9990	9860	9620	10295	9925	15	3030	100	6260	10	1	15095238	1434	316.67	3.52	12	1.87	30.00	2701.00	18380	20230403	-48.31	6570	20231031	44.60	14900	-36.24	20240129	7560	25.66	20240118	17720	-46.39	20230410	6570	44.60	20231031	2.20	N	411080	100	15 억		142141	N	N	0	N	00	N
123	20240408	151054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9630	-470	5	-4.65	2360558610	243314	87.83	9980	10020	9490	13130	7070	10100	9701.25	0.94	0	8960	10360	10230	9990	9860	9620	10295	9925	15	3030	100	6260	10	1	15095238	1454	321.00	3.57	12	1.61	30.00	2701.00	18380	20230403	-47.61	6570	20231031	46.58	14900	-35.37	20240129	7560	27.38	20240118	17720	-45.65	20230410	6570	46.58	20231031	2.20	N	411080	100	15 억		142141	N	N	0	N	00	N
124	20240408	141052	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9730	-370	5	-3.66	2119033180	218340	78.81	9980	10020	9490	13130	7070	10100	9704.71	0.94	0	-581	10360	10230	9990	9860	9620	10295	9925	15	3030	100	6260	10	1	15095238	1469	324.33	3.60	12	1.45	30.00	2701.00	18380	20230403	-47.06	6570	20231031	48.10	14900	-34.70	20240129	7560	28.70	20240118	17720	-45.09	20230410	6570	48.10	20231031	2.20	N	411080	100	15 억		142141	N	N	0	N	00	N
125	20240408	131046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9630	-470	5	-4.65	1964834130	202426	73.07	9980	10020	9490	13130	7070	10100	9705.90	0.94	0	-5858	10360	10230	9990	9860	9620	10295	9925	15	3030	100	6260	10	1	15095238	1454	321.00	3.57	12	1.34	30.00	2701.00	18380	20230403	-47.61	6570	20231031	46.58	14900	-35.37	20240129	7560	27.38	20240118	17720	-45.65	20230410	6570	46.58	20231031	2.20	N	411080	100	15 억		142141	N	N	0	N	00	N
126	20240408	121055	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9700	-400	5	-3.96	1844104270	189849	68.53	9980	10020	9490	13130	7070	10100	9712.98	0.94	0	-5997	10360	10230	9990	9860	9620	10295	9925	15	3030	100	6260	10	1	15095238	1464	323.33	3.59	12	1.26	30.00	2701.00	18380	20230403	-47.23	6570	20231031	47.64	14900	-34.90	20240129	7560	28.31	20240118	17720	-45.26	20230410	6570	47.64	20231031	2.20	N	411080	100	15 억		142141	N	N	0	N	00	N
127	20240408	111055	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9610	-490	5	-4.85	1646616200	169305	61.11	9980	10020	9490	13130	7070	10100	9725.14	0.94	0	-9635	10360	10230	9990	9860	9620	10295	9925	15	3030	100	6260	10	1	15095238	1451	320.33	3.56	12	1.12	30.00	2701.00	18380	20230403	-47.71	6570	20231031	46.27	14900	-35.50	20240129	7560	27.12	20240118	17720	-45.77	20230410	6570	46.27	20231031	2.20	N	411080	100	15 억		142141	N	N	0	N	00	N
128	20240408	101042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9640	-460	5	-4.55	1074671830	109537	39.54	9980	10020	9620	13130	7070	10100	9810.32	0.94	0	-10911	10360	10230	9990	9860	9620	10295	9925	15	3030	100	6260	10	1	15095238	1455	321.33	3.57	12	0.73	30.00	2701.00	18380	20230403	-47.55	6570	20231031	46.73	14900	-35.30	20240129	7560	27.51	20240118	17720	-45.60	20230410	6570	46.73	20231031	2.20	N	411080	100	15 억		142141	N	N	0	N	00	N
129	20240408	091054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-130	5	-1.29	296986560	29886	10.79	9980	10020	9830	13130	7070	10100	9935.83	0.94	0	-9950	10360	10230	9990	9860	9620	10295	9925	15	3030	100	6260	10	1	15095238	1505	332.33	3.69	12	0.20	30.00	2701.00	18380	20230403	-45.76	6570	20231031	51.75	14900	-33.09	20240129	7560	31.88	20240118	17720	-43.74	20230410	6570	51.75	20231031	2.20	N	411080	100	15 억		142141	N	N	0	N	00	N
130	20240405	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10100	-20	5	-0.20	2675966260	269060	75.26	9900	10120	9750	13150	7090	10120	9944.73	0.79	0	22265	10706	10412	10216	9922	9726	10315	9825	15	3030	100	6270	10	1	15095238	1525	336.67	3.74	12	1.78	30.00	2701.00	19320	20230331	-47.72	6570	20231031	53.73	14900	-32.21	20240129	7560	33.60	20240118	18350	-44.96	20230405	6570	53.73	20231031	2.45	N	411080	100	15 억		119880	N	N	0	N	00	N
131	20240405	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10020	-100	5	-0.99	2473152930	248941	69.63	9900	10120	9750	13150	7090	10120	9934.68	0.79	0	28491	10706	10412	10216	9922	9726	10315	9825	15	3030	100	6270	10	1	15095238	1513	334.00	3.71	12	1.65	30.00	2701.00	19320	20230331	-48.14	6570	20231031	52.51	14900	-32.75	20240129	7560	32.54	20240118	18350	-45.40	20230405	6570	52.51	20231031	2.45	N	411080	100	15 억		119880	N	N	0	N	00	N
132	20240405	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	-150	5	-1.48	2050718330	206452	57.75	9900	10120	9750	13150	7090	10120	9933.14	0.79	0	19639	10706	10412	10216	9922	9726	10315	9825	15	3030	100	6270	10	1	15095238	1505	332.33	3.69	12	1.37	30.00	2701.00	19320	20230331	-48.40	6570	20231031	51.75	14900	-33.09	20240129	7560	31.88	20240118	18350	-45.67	20230405	6570	51.75	20231031	2.45	N	411080	100	15 억		119880	N	N	0	N	00	N
133	20240405	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	-180	5	-1.78	1835453190	184732	51.67	9900	10120	9750	13150	7090	10120	9935.75	0.79	0	12729	10706	10412	10216	9922	9726	10315	9825	15	3030	100	6270	10	1	15095238	1500	331.33	3.68	12	1.22	30.00	2701.00	19320	20230331	-48.55	6570	20231031	51.29	14900	-33.29	20240129	7560	31.48	20240118	18350	-45.83	20230405	6570	51.29	20231031	2.45	N	411080	100	15 억		119880	N	N	0	N	00	N
134	20240405	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	-140	5	-1.38	1709457040	172035	48.12	9900	10120	9750	13150	7090	10120	9936.67	0.79	0	13606	10706	10412	10216	9922	9726	10315	9825	15	3030	100	6270	10	1	15095238	1507	332.67	3.69	12	1.14	30.00	2701.00	19320	20230331	-48.34	6570	20231031	51.90	14900	-33.02	20240129	7560	32.01	20240118	18350	-45.61	20230405	6570	51.90	20231031	2.45	N	411080	100	15 억		119880	N	N	0	N	00	N
135	20240405	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	-180	5	-1.78	1466446010	147734	41.32	9900	10120	9750	13150	7090	10120	9926.24	0.79	0	8757	10706	10412	10216	9922	9726	10315	9825	15	3030	100	6270	10	1	15095238	1500	331.33	3.68	12	0.98	30.00	2701.00	19320	20230331	-48.55	6570	20231031	51.29	14900	-33.29	20240129	7560	31.48	20240118	18350	-45.83	20230405	6570	51.29	20231031	2.45	N	411080	100	15 억		119880	N	N	0	N	00	N
136	20240405	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	-140	5	-1.38	1162718320	117047	32.74	9900	10120	9750	13150	7090	10120	9933.75	0.79	0	367	10706	10412	10216	9922	9726	10315	9825	15	3030	100	6270	10	1	15095238	1507	332.67	3.69	12	0.78	30.00	2701.00	19320	20230331	-48.34	6570	20231031	51.90	14900	-33.02	20240129	7560	32.01	20240118	18350	-45.61	20230405	6570	51.90	20231031	2.45	N	411080	100	15 억		119880	N	N	0	N	00	N
137	20240405	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	-110	5	-1.09	581985640	58683	16.41	9900	10120	9750	13150	7090	10120	9917.40	0.79	0	-2627	10706	10412	10216	9922	9726	10315	9825	15	3030	100	6270	10	1	15095238	1511	333.67	3.71	12	0.39	30.00	2701.00	19320	20230331	-48.19	6570	20231031	52.36	14900	-32.82	20240129	7560	32.41	20240118	18350	-45.45	20230405	6570	52.36	20231031	2.45	N	411080	100	15 억		119880	N	N	0	N	00	N
138	20240404	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10120	-310	5	-2.97	3480019380	340765	46.90	10280	10510	10020	13550	7310	10430	10212.84	0.53	0	38900	11456	10942	10626	10112	9796	10785	9955	15	3120	100	6460	10	1	15095238	1528	337.33	3.75	12	2.26	30.00	2701.00	19400	20230330	-47.84	6570	20231031	54.03	14900	-32.08	20240129	7560	33.86	20240118	18350	-44.85	20230405	6570	54.03	20231031	2.65	N	411080	100	15 억		80002	N	N	0	N	00	N
139	20240404	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	-280	5	-2.68	3234450490	316507	43.57	10280	10510	10020	13550	7310	10430	10219.21	0.53	0	35232	11456	10942	10626	10112	9796	10785	9955	15	3120	100	6460	10	1	15095238	1532	338.33	3.76	12	2.10	30.00	2701.00	19400	20230330	-47.68	6570	20231031	54.49	14900	-31.88	20240129	7560	34.26	20240118	18350	-44.69	20230405	6570	54.49	20231031	2.65	N	411080	100	15 억		80002	N	N	0	N	00	N
140	20240404	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	-260	5	-2.49	2915917880	285130	39.25	10280	10510	10020	13550	7310	10430	10226.63	0.53	0	31524	11456	10942	10626	10112	9796	10785	9955	15	3120	100	6460	10	1	15095238	1535	339.00	3.77	12	1.89	30.00	2701.00	19400	20230330	-47.58	6570	20231031	54.79	14900	-31.74	20240129	7560	34.52	20240118	18350	-44.58	20230405	6570	54.79	20231031	2.65	N	411080	100	15 억		80002	N	N	0	N	00	N
141	20240404	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10090	-340	5	-3.26	2635731130	257401	35.43	10280	10510	10020	13550	7310	10430	10239.79	0.53	0	30317	11456	10942	10626	10112	9796	10785	9955	15	3120	100	6460	10	1	15095238	1523	336.33	3.74	12	1.71	30.00	2701.00	19400	20230330	-47.99	6570	20231031	53.58	14900	-32.28	20240129	7560	33.47	20240118	18350	-45.01	20230405	6570	53.58	20231031	2.65	N	411080	100	15 억		80002	N	N	0	N	00	N
142	20240404	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	-360	5	-3.45	2336566000	227765	31.35	10280	10510	10040	13550	7310	10430	10258.67	0.53	0	26001	11456	10942	10626	10112	9796	10785	9955	15	3120	100	6460	10	1	15095238	1520	335.67	3.73	12	1.51	30.00	2701.00	19400	20230330	-48.09	6570	20231031	53.27	14900	-32.42	20240129	7560	33.20	20240118	18350	-45.12	20230405	6570	53.27	20231031	2.65	N	411080	100	15 억		80002	N	N	0	N	00	N
143	20240404	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10120	-310	5	-2.97	2069289700	201322	27.71	10280	10510	10060	13550	7310	10430	10278.51	0.53	0	21534	11456	10942	10626	10112	9796	10785	9955	15	3120	100	6460	10	1	15095238	1528	337.33	3.75	12	1.33	30.00	2701.00	19400	20230330	-47.84	6570	20231031	54.03	14900	-32.08	20240129	7560	33.86	20240118	18350	-44.85	20230405	6570	54.03	20231031	2.65	N	411080	100	15 억		80002	N	N	0	N	00	N
144	20240404	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10240	-190	5	-1.82	1246425670	120601	16.60	10280	10510	10210	13550	7310	10430	10335.12	0.53	0	4992	11456	10942	10626	10112	9796	10785	9955	15	3120	100	6460	10	1	15095238	1546	341.33	3.79	12	0.80	30.00	2701.00	19400	20230330	-47.22	6570	20231031	55.86	14900	-31.28	20240129	7560	35.45	20240118	18350	-44.20	20230405	6570	55.86	20231031	2.65	N	411080	100	15 억		80002	N	N	0	N	00	N
145	20240404	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10360	-70	5	-0.67	354063550	34210	4.71	10280	10510	10210	13550	7310	10430	10349.71	0.53	0	1077	11456	10942	10626	10112	9796	10785	9955	15	3120	100	6460	10	1	15095238	1564	345.33	3.84	12	0.23	30.00	2701.00	19400	20230330	-46.60	6570	20231031	57.69	14900	-30.47	20240129	7560	37.04	20240118	18350	-43.54	20230405	6570	57.69	20231031	2.65	N	411080	100	15 억		80002	N	N	0	N	00	N
146	20240403	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	-380	5	-3.52	7536378410	709643	58.08	10810	11140	10310	14050	7570	10810	10620.47	0.48	0	6853	12776	11792	11246	10262	9716	11520	9990	15	3240	100	6700	10	1	15095238	1574	347.67	3.86	12	4.70	30.00	2701.00	19400	20230330	-46.24	6570	20231031	58.75	14900	-30.00	20240129	7560	37.96	20240118	18380	-43.25	20230403	6570	58.75	20231031	3.27	N	411080	100	15 억		73152	N	N	0	N	00	N
147	20240403	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	-410	5	-3.79	7144395210	671941	54.99	10810	11140	10310	14050	7570	10810	10632.47	0.48	0	-4398	12776	11792	11246	10262	9716	11520	9990	15	3240	100	6700	10	1	15095238	1570	346.67	3.85	12	4.45	30.00	2701.00	19400	20230330	-46.39	6570	20231031	58.30	14900	-30.20	20240129	7560	37.57	20240118	18380	-43.42	20230403	6570	58.30	20231031	3.27	N	411080	100	15 억		73152	N	N	0	N	00	N
148	20240403	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	-460	5	-4.26	6474207420	607477	49.72	10810	11140	10350	14050	7570	10810	10657.53	0.48	0	-26223	12776	11792	11246	10262	9716	11520	9990	15	3240	100	6700	10	1	15095238	1562	345.00	3.83	12	4.02	30.00	2701.00	19400	20230330	-46.65	6570	20231031	57.53	14900	-30.54	20240129	7560	36.90	20240118	18380	-43.69	20230403	6570	57.53	20231031	3.27	N	411080	100	15 억		73152	N	N	0	N	00	N
149	20240403	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10390	-420	5	-3.89	6117393570	573140	46.91	10810	11140	10350	14050	7570	10810	10673.47	0.48	0	-25268	12776	11792	11246	10262	9716	11520	9990	15	3240	100	6700	10	1	15095238	1568	346.33	3.85	12	3.80	30.00	2701.00	19400	20230330	-46.44	6570	20231031	58.14	14900	-30.27	20240129	7560	37.43	20240118	18380	-43.47	20230403	6570	58.14	20231031	3.27	N	411080	100	15 억		73152	N	N	0	N	00	N
150	20240403	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	-370	5	-3.42	5821974410	544797	44.59	10810	11140	10350	14050	7570	10810	10686.50	0.48	0	-26150	12776	11792	11246	10262	9716	11520	9990	15	3240	100	6700	10	1	15095238	1576	348.00	3.87	12	3.61	30.00	2701.00	19400	20230330	-46.19	6570	20231031	58.90	14900	-29.93	20240129	7560	38.10	20240118	18380	-43.20	20230403	6570	58.90	20231031	3.27	N	411080	100	15 억		73152	N	N	0	N	00	N
151	20240403	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10660	-150	5	-1.39	5267421690	492000	40.27	10810	11140	10350	14050	7570	10810	10706.14	0.48	0	-16030	12776	11792	11246	10262	9716	11520	9990	15	3240	100	6700	10	1	15095238	1609	355.33	3.95	12	3.26	30.00	2701.00	19400	20230330	-45.05	6570	20231031	62.25	14900	-28.46	20240129	7560	41.01	20240118	18380	-42.00	20230403	6570	62.25	20231031	3.27	N	411080	100	15 억		73152	N	N	0	N	00	N
152	20240403	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	-260	5	-2.41	4537972190	423182	34.63	10810	11140	10350	14050	7570	10810	10723.45	0.48	0	-21052	12776	11792	11246	10262	9716	11520	9990	15	3240	100	6700	10	1	15095238	1593	351.67	3.91	12	2.80	30.00	2701.00	19400	20230330	-45.62	6570	20231031	60.58	14900	-29.19	20240129	7560	39.55	20240118	18380	-42.60	20230403	6570	60.58	20231031	3.27	N	411080	100	15 억		73152	N	N	0	N	00	N
153	20240403	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	-350	5	-3.24	959091310	90288	7.39	10810	10920	10400	14050	7570	10810	10622.52	0.48	0	2226	12776	11792	11246	10262	9716	11520	9990	15	3240	100	6700	10	1	15095238	1579	348.67	3.87	12	0.60	30.00	2701.00	19400	20230330	-46.08	6570	20231031	59.21	14900	-29.80	20240129	7560	38.36	20240118	18380	-43.09	20230403	6570	59.21	20231031	3.27	N	411080	100	15 억		73152	N	N	0	N	00	N
154	20240402	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	-850	5	-7.29	13505564900	1182137	25.67	11800	12230	10700	15150	8170	11660	11426.30	0.48	0	707	13406	12532	11976	11102	10546	12970	11540	15	3490	100	7220	10	1	15095238	1632	360.33	4.00	12	7.83	30.00	2701.00	19400	20230330	-44.28	6570	20231031	64.54	14900	-27.45	20240129	7560	42.99	20240118	18380	-41.19	20230403	6570	64.54	20231031	4.03	N	411080	100	15 억		72046	N	N	0	N	00	N
155	20240402	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	-830	5	-7.12	13081316280	1142937	24.82	11800	12230	10700	15150	8170	11660	11445.35	0.48	0	1110	13406	12532	11976	11102	10546	12970	11540	15	3490	100	7220	10	1	15095238	1635	361.00	4.01	12	7.57	30.00	2701.00	19400	20230330	-44.18	6570	20231031	64.84	14900	-27.32	20240129	7560	43.25	20240118	18380	-41.08	20230403	6570	64.84	20231031	4.03	N	411080	100	15 억		72046	N	N	0	N	00	N
156	20240402	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	-730	5	-6.26	12275954020	1068348	23.20	11800	12230	10700	15150	8170	11660	11490.59	0.48	0	-7735	13406	12532	11976	11102	10546	12970	11540	15	3490	100	7220	10	1	15095238	1650	364.33	4.05	12	7.08	30.00	2701.00	19400	20230330	-43.66	6570	20231031	66.36	14900	-26.64	20240129	7560	44.58	20240118	18380	-40.53	20230403	6570	66.36	20231031	4.03	N	411080	100	15 억		72046	N	N	0	N	00	N
157	20240402	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10940	-720	5	-6.17	11071655740	958016	20.80	11800	12230	10840	15150	8170	11660	11556.86	0.48	0	10114	13406	12532	11976	11102	10546	12970	11540	15	3490	100	7220	10	1	15095238	1651	364.67	4.05	12	6.35	30.00	2701.00	19400	20230330	-43.61	6570	20231031	66.51	14900	-26.58	20240129	7560	44.71	20240118	18380	-40.48	20230403	6570	66.51	20231031	4.03	N	411080	100	15 억		72046	N	N	0	N	00	N
158	20240402	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11020	-640	5	-5.49	10283352840	885819	19.23	11800	12230	10950	15150	8170	11660	11608.86	0.48	0	8298	13406	12532	11976	11102	10546	12970	11540	15	3490	100	7220	10	1	15095238	1663	367.33	4.08	12	5.87	30.00	2701.00	19400	20230330	-43.20	6570	20231031	67.73	14900	-26.04	20240129	7560	45.77	20240118	18380	-40.04	20230403	6570	67.73	20231031	4.03	N	411080	100	15 억		72046	N	N	0	N	00	N
159	20240402	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	-660	5	-5.66	9774975960	839951	18.24	11800	12230	10950	15150	8170	11660	11637.55	0.48	0	1305	13406	12532	11976	11102	10546	12970	11540	15	3490	100	7220	10	1	15095238	1660	366.67	4.07	12	5.56	30.00	2701.00	19400	20230330	-43.30	6570	20231031	67.43	14900	-26.17	20240129	7560	45.50	20240118	18380	-40.15	20230403	6570	67.43	20231031	4.03	N	411080	100	15 억		72046	N	N	0	N	00	N
160	20240402	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11080	-580	5	-4.97	8349754740	711546	15.45	11800	12230	11080	15150	8170	11660	11734.67	0.48	0	1798	13406	12532	11976	11102	10546	12970	11540	15	3490	100	7220	10	1	15095238	1673	369.33	4.10	12	4.71	30.00	2701.00	19400	20230330	-42.89	6570	20231031	68.65	14900	-25.64	20240129	7560	46.56	20240118	18380	-39.72	20230403	6570	68.65	20231031	4.03	N	411080	100	15 억		72046	N	N	0	N	00	N
161	20240402	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	-30	5	-0.26	4872637010	406397	8.82	11800	12230	11500	15150	8170	11660	11989.85	0.48	0	-29589	13406	12532	11976	11102	10546	12970	11540	15	3490	100	7220	10	1	15095238	1756	387.67	4.31	12	2.69	30.00	2701.00	19400	20230330	-40.05	6570	20231031	77.02	14900	-21.95	20240129	7560	53.84	20240118	18380	-36.72	20230403	6570	77.02	20231031	4.03	N	411080	100	15 억		72046	N	N	0	N	00	N
162	20240401	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	360	2	3.19	54946290520	4486337	227.48	11430	12850	11420	14690	7910	11300	12249.08	0.18	0	44175	12900	12100	11650	10850	10400	11875	10625	15	3390	100	7000	10	1	15095238	1760	388.67	4.32	12	29.72	30.00	2701.00	19400	20230330	-39.90	6570	20231031	77.47	14900	-21.74	20240129	7560	54.23	20240118	18380	-36.56	20230403	6570	77.47	20231031	3.28	N	411080	100	15 억		27478	N	N	0	N	00	N
163	20240401	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11690	390	2	3.45	54158537510	4418797	224.06	11430	12850	11420	14690	7910	11300	12257.54	0.18	0	36458	12900	12100	11650	10850	10400	11875	10625	15	3390	100	7000	10	1	15095238	1765	389.67	4.33	12	29.27	30.00	2701.00	19400	20230330	-39.74	6570	20231031	77.93	14900	-21.54	20240129	7560	54.63	20240118	18380	-36.40	20230403	6570	77.93	20231031	3.28	N	411080	100	15 억		27478	N	N	0	N	00	N
164	20240401	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	450	2	3.98	51460270290	4190486	212.48	11430	12850	11420	14690	7910	11300	12281.49	0.18	0	14507	12900	12100	11650	10850	10400	11875	10625	15	3390	100	7000	10	1	15095238	1774	391.67	4.35	12	27.76	30.00	2701.00	19400	20230330	-39.43	6570	20231031	78.84	14900	-21.14	20240129	7560	55.42	20240118	18380	-36.07	20230403	6570	78.84	20231031	3.28	N	411080	100	15 억		27478	N	N	0	N	00	N
165	20240401	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	430	2	3.81	50426287330	4101745	207.98	11430	12850	11420	14690	7910	11300	12295.14	0.18	0	-235	12900	12100	11650	10850	10400	11875	10625	15	3390	100	7000	10	1	15095238	1771	391.00	4.34	12	27.17	30.00	2701.00	19400	20230330	-39.54	6570	20231031	78.54	14900	-21.28	20240129	7560	55.16	20240118	18380	-36.18	20230403	6570	78.54	20231031	3.28	N	411080	100	15 억		27478	N	N	0	N	00	N
166	20240401	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	610	2	5.40	48315803820	3921970	198.87	11430	12850	11420	14690	7910	11300	12320.64	0.18	0	-15874	12900	12100	11650	10850	10400	11875	10625	15	3390	100	7000	10	1	15095238	1798	397.00	4.41	12	25.98	30.00	2701.00	19400	20230330	-38.61	6570	20231031	81.28	14900	-20.07	20240129	7560	57.54	20240118	18380	-35.20	20230403	6570	81.28	20231031	3.28	N	411080	100	15 억		27478	N	N	0	N	00	N
167	20240401	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	740	2	6.55	46481706550	3768613	191.09	11430	12850	11420	14690	7910	11300	12335.35	0.18	0	-20305	12900	12100	11650	10850	10400	11875	10625	15	3390	100	7000	10	1	15095238	1817	401.33	4.46	12	24.97	30.00	2701.00	19400	20230330	-37.94	6570	20231031	83.26	14900	-19.19	20240129	7560	59.26	20240118	18380	-34.49	20230403	6570	83.26	20231031	3.28	N	411080	100	15 억		27478	N	N	0	N	00	N
168	20240401	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	1040	2	9.20	34527969090	2801492	142.05	11430	12850	11420	14690	7910	11300	12326.78	0.18	0	-28846	12900	12100	11650	10850	10400	11875	10625	15	3390	100	7000	10	1	15095238	1863	411.33	4.57	12	18.56	30.00	2701.00	19400	20230330	-36.39	6570	20231031	87.82	14900	-17.18	20240129	7560	63.23	20240118	18380	-32.86	20230403	6570	87.82	20231031	3.28	N	411080	100	15 억		27478	N	N	0	N	00	N
169	20240401	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12560	1260	2	11.15	7044892320	586772	29.75	11430	12570	11420	14690	7910	11300	12012.56	0.18	0	50157	12900	12100	11650	10850	10400	11875	10625	15	3390	100	7000	10	1	15095238	1896	418.67	4.65	12	3.89	30.00	2701.00	19400	20230330	-35.26	6570	20231031	91.17	14900	-15.70	20240129	7560	66.14	20240118	18380	-31.66	20230403	6570	91.17	20231031	3.28	N	411080	100	15 억		27478	Y	N	0	N	00	N